Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.68 | 96.34 | 94.90 | 95.91 | 6,379,713 | +0.50(+0.52%) |
Nov 29, 2017 | 93.87 | 95.90 | 93.74 | 95.41 | 2,658,400 | +1.41(+1.50%) |
Nov 28, 2017 | 93.70 | 94.15 | 93.42 | 94.00 | 2,259,398 | +0.50(+0.53%) |
Nov 27, 2017 | 93.38 | 93.78 | 93.13 | 93.51 | 1,778,758 | +0.22(+0.24%) |
Nov 24, 2017 | 93.16 | 93.75 | 92.96 | 93.28 | 1,264,969 | +0.34(+0.37%) |
Nov 22, 2017 | 93.33 | 93.72 | 92.63 | 92.94 | 1,851,426 | -0.76(-0.81%) |
Nov 21, 2017 | 92.75 | 94.44 | 92.56 | 93.70 | 4,167,466 | +1.32(+1.43%) |
Nov 20, 2017 | 91.82 | 92.69 | 91.47 | 92.38 | 2,656,874 | +0.82(+0.90%) |
Nov 17, 2017 | 91.41 | 92.38 | 91.19 | 91.55 | 1,858,098 | -0.46(-0.50%) |
Nov 16, 2017 | 91.14 | 92.36 | 91.00 | 92.02 | 1,815,647 | +1.18(+1.30%) |
Nov 15, 2017 | 91.71 | 92.10 | 90.73 | 90.84 | 2,189,148 | -0.90(-0.98%) |
Nov 14, 2017 | 92.18 | 92.48 | 91.33 | 91.74 | 2,349,415 | -0.69(-0.75%) |
Nov 13, 2017 | 91.23 | 92.59 | 91.23 | 92.42 | 2,187,245 | +1.02(+1.11%) |
Nov 10, 2017 | 90.54 | 91.66 | 90.53 | 91.41 | 2,111,340 | +0.68(+0.75%) |
Nov 09, 2017 | 90.43 | 91.39 | 90.29 | 90.73 | 1,963,499 | +0.05(+0.05%) |
Nov 08, 2017 | 90.15 | 91.62 | 90.15 | 90.68 | 2,504,022 | +1.04(+1.16%) |
Nov 07, 2017 | 88.01 | 89.80 | 87.83 | 89.64 | 2,754,430 | +1.65(+1.87%) |
Nov 06, 2017 | 89.00 | 89.00 | 87.84 | 87.99 | 2,476,677 | -0.74(-0.83%) |
Nov 03, 2017 | 89.29 | 89.93 | 88.57 | 88.72 | 2,373,067 | -0.61(-0.68%) |
Nov 02, 2017 | 89.74 | 90.06 | 88.50 | 89.33 | 2,682,979 | -0.40(-0.45%) |
Nov 01, 2017 | 89.61 | 90.86 | 88.97 | 89.73 | 3,241,390 | -0.37(-0.41%) |
Oct 31, 2017 | 89.31 | 90.37 | 88.96 | 90.10 | 2,870,710 | +0.99(+1.11%) |
Oct 30, 2017 | 89.55 | 90.09 | 88.95 | 89.11 | 2,402,205 | -0.91(-1.01%) |
Oct 27, 2017 | 90.48 | 90.61 | 89.29 | 90.02 | 3,073,408 | -0.94(-1.04%) |
Oct 26, 2017 | 90.53 | 91.62 | 90.51 | 90.97 | 2,675,824 | +0.95(+1.06%) |
Oct 25, 2017 | 89.93 | 90.53 | 89.24 | 90.01 | 4,153,872 | +0.29(+0.32%) |
Oct 24, 2017 | 90.42 | 90.61 | 89.62 | 89.73 | 3,825,430 | -0.39(-0.44%) |
Oct 23, 2017 | 90.91 | 92.77 | 89.81 | 90.12 | 5,690,074 | -0.73(-0.80%) |
Oct 20, 2017 | 90.97 | 91.36 | 88.36 | 90.85 | 6,161,820 | -1.69(-1.83%) |
Oct 19, 2017 | 93.53 | 93.54 | 92.45 | 92.54 | 2,638,370 | -1.40(-1.49%) |
Oct 18, 2017 | 95.08 | 95.08 | 93.43 | 93.94 | 2,108,618 | -0.78(-0.83%) |
Oct 17, 2017 | 94.56 | 94.76 | 93.56 | 94.72 | 1,972,333 | +0.05(+0.05%) |
Oct 16, 2017 | 94.94 | 95.18 | 94.46 | 94.67 | 1,518,565 | -0.27(-0.29%) |
Oct 13, 2017 | 94.32 | 95.12 | 94.11 | 94.95 | 1,636,614 | +0.80(+0.85%) |
Oct 12, 2017 | 94.43 | 94.63 | 93.41 | 94.15 | 2,336,029 | -0.22(-0.24%) |
Oct 11, 2017 | 93.77 | 94.73 | 93.63 | 94.37 | 2,451,387 | +1.11(+1.19%) |
Oct 10, 2017 | 92.82 | 93.58 | 92.22 | 93.26 | 2,066,352 | +0.77(+0.83%) |
Oct 09, 2017 | 92.63 | 93.51 | 91.84 | 92.49 | 3,320,701 | +0.08(+0.09%) |
Oct 06, 2017 | 93.99 | 94.34 | 92.23 | 92.41 | 4,160,999 | -1.67(-1.77%) |
Oct 05, 2017 | 93.86 | 95.01 | 93.86 | 94.07 | 1,908,445 | +0.22(+0.24%) |
Oct 04, 2017 | 92.41 | 94.20 | 92.34 | 93.85 | 2,086,275 | +1.29(+1.39%) |
Oct 03, 2017 | 93.91 | 94.10 | 92.54 | 92.56 | 2,205,451 | -1.11(-1.19%) |
Oct 02, 2017 | 94.34 | 94.59 | 93.59 | 93.67 | 1,816,484 | -0.57(-0.60%) |
Sep 29, 2017 | 93.58 | 94.28 | 93.42 | 94.24 | 2,079,410 | +0.58(+0.62%) |
Sep 28, 2017 | 93.12 | 93.95 | 92.88 | 93.67 | 1,714,001 | +0.36(+0.39%) |
Sep 27, 2017 | 92.83 | 93.31 | 2,634,067 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.26 | 94.48 | 93.91 | 94.24 | 1,432,563 | +0.15(+0.16%) |
Sep 25, 2017 | 94.40 | 94.56 | 93.92 | 94.09 | 1,933,910 | -0.02(-0.03%) |
Sep 22, 2017 | 94.67 | 95.11 | 93.83 | 94.11 | 1,931,761 | -0.48(-0.51%) |
Sep 21, 2017 | 96.12 | 96.48 | 94.45 | 94.59 | 1,816,058 | -1.63(-1.70%) |
Sep 20, 2017 | 97.61 | 97.81 | 95.54 | 96.23 | 2,493,097 | -1.28(-1.31%) |
Sep 19, 2017 | 97.77 | 97.89 | 97.16 | 97.51 | 1,411,089 | -0.09(-0.09%) |
Sep 18, 2017 | 97.02 | 97.78 | 96.73 | 97.60 | 1,255,847 | +0.62(+0.64%) |
Sep 15, 2017 | 96.67 | 97.09 | 96.10 | 96.98 | 3,182,259 | +0.22(+0.22%) |
Sep 14, 2017 | 96.10 | 96.88 | 96.03 | 96.77 | 1,506,349 | +0.68(+0.71%) |
Sep 13, 2017 | 96.58 | 97.07 | 95.95 | 96.08 | 1,794,741 | -0.50(-0.51%) |
Sep 12, 2017 | 95.82 | 96.72 | 95.61 | 96.58 | 2,038,378 | +0.80(+0.84%) |
Sep 11, 2017 | 95.00 | 95.88 | 94.62 | 95.78 | 2,288,017 | +1.18(+1.24%) |
Sep 08, 2017 | 95.10 | 95.44 | 94.09 | 94.60 | 2,264,333 | -1.19(-1.24%) |
Sep 07, 2017 | 96.03 | 96.09 | 94.79 | 95.79 | 2,357,984 | +0.22(+0.23%) |
Sep 06, 2017 | 97.68 | 97.98 | 95.35 | 95.57 | 3,173,707 | -2.07(-2.12%) |
Sep 05, 2017 | 97.52 | 97.80 | 96.73 | 97.64 | 1,633,964 | -0.24(-0.24%) |